PTR历史价格记录

股票分组 代码
PTRPTR

历史数据 分红数据
总数: 1769 当前显示: 1-100 下一页 最后一页
日期开盘价最高价最低价收盘价成交量复权收盘价
2021-02-24 37 37.15 36.41 36.88 215550 36.88
2021-02-23 37.13 37.81 36.52 37.47 257921 37.47
2021-02-22 35.8 36.9 35.75 36.66 383455 36.66
2021-02-19 34.81 35.08 34.15 34.2 168652 34.2
2021-02-18 35.18 35.23 34.62 34.98 170005 34.98
2021-02-17 35.61 35.68 35.16 35.57 161275 35.57
2021-02-16 34.99 35.67 34.82 35.1 359047 35.1
2021-02-12 31.52 32.22 31.51 32.07 108771 32.07
2021-02-11 31.6 31.69 31.3 31.47 76705 31.47
2021-02-10 31.88 31.88 31.45 31.61 119015 31.61
2021-02-09 31.61 31.94 31.58 31.88 89345 31.88
2021-02-08 31.41 31.44 31.22 31.41 138515 31.41
2021-02-05 30.98 31.38 30.89 31.11 93645 31.11
2021-02-04 31.04 31.11 30.63 31.11 86111 31.11
2021-02-03 30.68 31.1 30.61 31.08 90582 31.08
2021-02-02 30.62 30.86 30.57 30.61 82907 30.61
2021-02-01 30.83 30.83 30.3 30.49 102793 30.49
2021-01-29 30.83 31.28 30.34 30.42 169795 30.42
2021-01-28 31 31.37 30.98 31.23 97609 31.23
2021-01-27 31.35 31.89 31.12 31.12 136133 31.12
2021-01-26 31.48 31.53 31.15 31.19 242456 31.19
2021-01-25 31.92 32.16 31.36 31.92 187261 31.92
2021-01-22 32.84 32.94 32.39 32.71 117469 32.71
2021-01-21 34.03 34.35 33.8 34.01 106972 34.01
2021-01-20 34.35 34.5 34.13 34.2 107799 34.2
2021-01-19 33.99 34.73 33.89 34.28 132466 34.28
2021-01-15 33.33 33.44 32.88 33.05 138455 33.05
2021-01-14 33.57 34.24 33.56 33.98 139347 33.98
2021-01-13 33.36 33.72 33.11 33.4 222487 33.4
2021-01-12 31.99 32.71 31.94 32.5 173161 32.5
2021-01-11 31.27 31.75 31.27 31.67 81851 31.67
2021-01-08 31.25 31.38 30.96 31.3 106026 31.3
2021-01-07 31.38 31.64 31.11 31.52 146129 31.52
2021-01-06 31.5 31.93 31.3 31.41 146760 31.41
2021-01-05 30.74 31.45 30.74 31.08 192573 31.08
2021-01-04 30.3 31.1 30.26 30.65 217236 30.65
2020-12-31 30.83 30.89 30.44 30.72 151523 30.72
2020-12-30 31.02 31.23 30.88 30.88 87733 30.88
2020-12-29 30.98 31.28 30.96 30.97 98948 30.97
2020-12-28 30.87 31.19 30.73 31.08 122500 31.08
2020-12-24 30.47 30.68 30.3 30.61 62657 30.61
2020-12-23 30.38 30.62 30.26 30.39 83643 30.39
2020-12-22 30.46 30.46 29.9 29.92 156512 29.92
2020-12-21 30.76 30.79 30.5 30.5 132333 30.5
2020-12-18 31.03 31.51 30.96 31.3 292854 31.3
2020-12-17 31.1 31.1 30.66 30.84 116406 30.84
2020-12-16 30.97 31.45 30.59 30.83 267512 30.83
2020-12-15 31.11 31.16 30.91 31.07 104350 31.07
2020-12-14 31.08 31.41 30.81 30.81 181190 30.81
2020-12-11 30.65 31.15 30.6 30.83 168729 30.83
2020-12-10 30.22 31.06 30.07 30.65 313384 30.65
2020-12-09 30.67 30.67 29.9 30.07 164103 30.07
2020-12-08 30.78 30.99 30.56 30.68 247850 30.68
2020-12-07 31.3 31.46 30.9 31.45 201842 31.45
2020-12-04 31.84 32.2 31.68 31.95 250402 31.95
2020-12-03 32.25 32.25 31.76 31.84 164539 31.84
2020-12-02 32.01 32.79 32.01 32.3 194573 32.3
2020-12-01 32.8 32.8 31.68 31.81 160761 31.81
2020-11-30 32.58 32.78 31.68 31.85 312668 31.85
2020-11-27 34.06 34.2 33.9 34 65019 34
2020-11-25 34.09 34.25 33.69 34.1 128257 34.1
2020-11-24 34 34.07 33.8 34.01 206609 34.01
2020-11-23 33.08 33.83 33.08 33.74 223495 33.74
2020-11-20 32.45 32.75 32.25 32.69 158955 32.69
2020-11-19 32.65 32.87 32.37 32.8 225328 32.8
2020-11-18 32.87 32.97 32.46 32.47 85779 32.47
2020-11-17 32.48 32.98 32.38 32.88 121485 32.88
2020-11-16 31.66 32 31.54 31.9 125277 31.9
2020-11-13 31.3 31.43 31.14 31.24 108361 31.24
2020-11-12 32.19 32.3 31.51 31.73 101861 31.73
2020-11-11 32.97 33 32.54 32.68 205419 32.68
2020-11-10 32.43 32.97 32.15 32.68 159549 32.68
2020-11-09 31.46 33 31.03 32.61 373011 32.61
2020-11-06 29.92 29.95 29.78 29.83 93593 29.83
2020-11-05 29.95 30.14 29.77 29.86 75822 29.86
2020-11-04 29.65 30.26 29.58 29.95 135734 29.95
2020-11-03 29.36 29.91 29.36 29.83 161964 29.83
2020-11-02 28.72 29.03 28.49 29.02 179774 29.02
2020-10-30 27.94 28.46 27.94 28.46 136882 28.46
2020-10-29 28.15 28.2 27.68 28.2 86451 28.2
2020-10-28 28.46 28.49 28.04 28.05 93141 28.05
2020-10-27 29.01 29.39 29.01 29.2 78625 29.2
2020-10-26 29.16 29.31 29.02 29.27 58120 29.27
2020-10-23 29.44 29.81 29.41 29.61 134817 29.61
2020-10-22 28.09 28.36 28.03 28.35 105888 28.35
2020-10-21 28.35 28.41 28.17 28.23 62280 28.23
2020-10-20 28.3 28.41 28.13 28.34 76870 28.34
2020-10-19 28.51 28.61 28.28 28.31 60189 28.31
2020-10-16 28.47 28.47 28.24 28.32 85434 28.32
2020-10-15 28.33 28.55 28.21 28.52 60999 28.52
2020-10-14 29 29.08 28.66 28.66 147656 28.66
2020-10-13 29.54 29.7 29.5 29.58 76845 29.58
2020-10-12 29.57 29.62 29.38 29.58 81100 29.58
2020-10-09 29.45 29.5 29.25 29.32 105053 29.32
2020-10-08 29.34 29.7 29.2 29.64 126806 29.64
2020-10-07 29.32 29.32 29.03 29.16 90898 29.16
2020-10-06 29.32 29.58 29.17 29.19 130553 29.19
2020-10-05 29.08 29.44 29.04 29.44 141633 29.44
2020-10-02 28.97 29.45 28.97 29.14 116809 29.14
2020-10-01 29.54 29.62 29.28 29.43 106597 29.43
总数: 1769 当前显示: 1-100 下一页 最后一页

相关链接

QRcode to pay 1 RMB to Woody in Weixin
觉得这个网站有用? 可以用微信打赏支持一下.

广告说明 开发记录 访问统计

油气 商品 海外中国互联网 金银 纳斯达克100 标普500 金砖四国 恒生指数 H股国企指数
ADR工具 A股指数 黄金白银 QDII工具 香港QDII
股票分组 拖拉机自动化
持仓盈亏

更多选项? 请先登录或者注册.